Want to see IN:POCL full AI Analyst Report?
Pondy Oxides & Chemicals Ltd. (POCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 377.00 | 403.60 | 377.00 | 397.20 | 397.20 | +4.82% | 50,587 | 1.02 |
| Oct 29, 2026 | 391.05 | 394.20 | 372.75 | 378.95 | 378.95 | -3.39% | 42,309 | 0.86 |
| Oct 28, 2026 | 392.05 | 399.15 | 388.00 | 392.25 | 392.25 | +0.68% | 15,895 | 0.32 |
| Oct 27, 2026 | 402.60 | 404.00 | 382.00 | 389.60 | 389.60 | -2.45% | 48,248 | 0.98 |
| Oct 26, 2026 | 416.00 | 416.00 | 398.00 | 399.40 | 399.40 | -4.92% | 642,787 | 16.20 |
| Oct 23, 2026 | 425.00 | 425.00 | 411.65 | 420.05 | 420.05 | -1.16% | 64,903 | 1.66 |
| Oct 22, 2026 | 420.70 | 426.10 | 413.75 | 425.00 | 425.00 | +0.88% | 61,355 | 1.60 |
| Oct 21, 2026 | 425.00 | 425.30 | 412.70 | 421.30 | 421.30 | -0.01% | 127,866 | 3.50 |
| Oct 20, 2026 | 421.35 | 432.85 | 420.50 | 421.35 | 421.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 429.80 | 432.85 | 420.50 | 421.35 | 421.35 | -1.97% | 19,508 | 0.52 |
| Oct 16, 2026 | 437.45 | 437.45 | 427.20 | 429.80 | 429.80 | -1.34% | 16,198 | 0.43 |
| Oct 15, 2026 | 445.00 | 451.00 | 433.00 | 435.65 | 435.65 | -1.78% | 29,243 | 0.77 |
| Oct 14, 2026 | 433.00 | 449.45 | 429.65 | 443.55 | 443.55 | +2.26% | 28,924 | 0.77 |
| Oct 13, 2026 | 427.35 | 435.90 | 423.00 | 433.75 | 433.75 | +1.47% | 19,495 | 0.52 |
| Oct 12, 2026 | 442.00 | 447.40 | 423.00 | 427.45 | 427.45 | -3.11% | 15,849 | 0.42 |
| Oct 09, 2026 | 431.25 | 444.95 | 427.90 | 441.15 | 441.15 | +2.25% | 13,148 | 0.34 |
| Oct 08, 2026 | 442.95 | 445.90 | 430.00 | 431.45 | 431.45 | -3.57% | 8,471 | 0.22 |
| Oct 07, 2026 | 449.45 | 451.40 | 438.00 | 447.40 | 447.40 | +0.00% | 15,098 | 0.39 |
| Oct 06, 2026 | 443.45 | 449.15 | 443.00 | 447.40 | 447.40 | +1.73% | 29,381 | 0.66 |
| Oct 05, 2026 | 438.55 | 448.75 | 436.10 | 439.80 | 439.80 | +0.61% | 34,606 | 0.76 |
| Oct 02, 2026 | 437.15 | 456.00 | 433.00 | 437.15 | 437.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 453.60 | 456.00 | 433.00 | 437.15 | 437.15 | -3.41% | 17,856 | 0.38 |
| Sep 30, 2026 | 467.10 | 467.10 | 450.05 | 452.60 | 452.60 | -1.86% | 21,031 | 0.45 |
| Sep 29, 2026 | 454.90 | 466.80 | 445.40 | 461.20 | 461.20 | +1.79% | 25,463 | 0.54 |
| Sep 28, 2026 | 468.50 | 469.70 | 451.00 | 453.10 | 453.10 | -3.10% | 23,713 | 0.50 |
| Sep 25, 2026 | 474.50 | 474.50 | 455.00 | 467.60 | 467.60 | -0.26% | 28,042 | 0.58 |
| Sep 24, 2026 | 486.80 | 486.80 | 465.00 | 468.80 | 468.80 | -3.83% | 41,403 | 0.81 |
| Sep 23, 2026 | 477.00 | 488.00 | 476.45 | 487.45 | 487.45 | +2.99% | 41,608 | 0.82 |
| Sep 22, 2026 | 473.35 | 482.65 | 471.00 | 473.30 | 473.30 | +0.10% | 47,767 | 0.94 |
| Sep 21, 2026 | 474.10 | 477.75 | 464.05 | 472.85 | 472.85 | +0.97% | 38,124 | 0.76 |
| Sep 18, 2026 | 469.50 | 476.30 | 461.55 | 468.30 | 468.30 | -0.24% | 31,226 | 0.62 |
| Sep 17, 2026 | 455.80 | 472.00 | 453.60 | 469.45 | 469.45 | +3.47% | 42,834 | 0.85 |
| Sep 16, 2026 | 433.35 | 467.65 | 428.40 | 453.70 | 453.70 | +4.31% | 58,255 | 1.17 |
| Sep 15, 2026 | 455.00 | 455.75 | 431.60 | 434.95 | 434.95 | -3.88% | 79,693 | 1.64 |
| Sep 14, 2026 | 454.50 | 461.75 | 446.00 | 454.50 | 452.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 461.75 | 461.75 | 446.00 | 454.50 | 452.50 | -0.51% | 29,204 | 0.59 |
| Sep 10, 2026 | 463.05 | 468.35 | 454.40 | 456.85 | 454.84 | -2.17% | 36,372 | 0.74 |
| Sep 09, 2026 | 467.25 | 479.00 | 464.50 | 467.00 | 464.95 | -0.55% | 361,730 | 8.25 |
| Sep 08, 2026 | 471.90 | 476.95 | 466.45 | 469.60 | 467.53 | +0.31% | 27,993 | 0.64 |
| Sep 07, 2026 | 476.55 | 480.25 | 466.00 | 468.15 | 466.09 | -2.10% | 34,271 | 0.79 |
| Sep 04, 2026 | 479.10 | 489.90 | 475.00 | 478.20 | 476.10 | +0.34% | 50,162 | 1.16 |
| Sep 03, 2026 | 481.10 | 484.90 | 473.50 | 476.60 | 474.50 | -0.60% | 48,766 | 1.13 |
| Sep 02, 2026 | 481.70 | 494.00 | 474.25 | 479.50 | 477.39 | -1.24% | 36,748 | 0.85 |
| Sep 01, 2026 | 495.60 | 500.25 | 481.00 | 485.50 | 483.36 | -1.94% | 15,504 | 0.36 |
| Aug 31, 2026 | 509.85 | 509.85 | 493.80 | 495.10 | 492.92 | -2.72% | 13,305 | 0.30 |
| Aug 28, 2026 | 513.90 | 513.90 | 500.00 | 508.95 | 506.71 | -0.51% | 27,336 | 0.62 |
| Aug 27, 2026 | 511.85 | 515.50 | 501.50 | 511.55 | 509.30 | +0.03% | 11,763 | 0.26 |
| Aug 26, 2026 | 507.90 | 517.95 | 506.20 | 511.40 | 509.15 | +1.35% | 15,412 | 0.34 |
| Aug 25, 2026 | 511.05 | 514.70 | 500.25 | 504.60 | 502.38 | +0.00% | 9,161 | 0.20 |
| Aug 24, 2026 | 502.00 | 508.45 | 500.10 | 504.60 | 502.38 | +0.90% | 8,715 | 0.18 |
